| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 2007 | $7.62 | $8.16 | $7.29 | $7.56 | 62,717,668 |
November 2007 | $8.45 | $8.61 | $7.15 | $7.65 | 88,087,957 |
October 2007 | $8.43 | $9.13 | $8.28 | $8.68 | 75,782,326 |
September 2007 | $8.31 | $8.69 | $7.59 | $8.51 | 77,491,239 |
August 2007 | $8.11 | $8.89 | $7.21 | $8.28 | 123,983,052 |
July 2007 | $7.66 | $9.10 | $7.64 | $8.15 | 99,340,668 |
June 2007 | $7.42 | $7.95 | $7.06 | $7.64 | 103,081,963 |
May 2007 | $9.37 | $9.67 | $7.11 | $7.45 | 177,508,765 |
April 2007 | $8.69 | $9.75 | $8.52 | $9.37 | 79,741,182 |
March 2007 | $8.97 | $9.05 | $8.44 | $8.66 | 101,029,096 |
February 2007 | $9.82 | $9.95 | $8.81 | $9.22 | 142,583,010 |
January 2007 | $9.56 | $10.23 | $8.92 | $10.11 | 122,202,333 |
December 2006 | $10.53 | $10.60 | $9.44 | $9.47 | 92,998,922 |
November 2006 | $8.31 | $11.18 | $7.92 | $10.51 | 107,658,185 |
October 2006 | $9.92 | $10.28 | $7.95 | $8.26 | 97,728,884 |
September 2006 | $10.55 | $10.55 | $9.28 | $9.96 | 84,085,287 |
August 2006 | $9.60 | $12.28 | $9.37 | $10.32 | 98,150,737 |
July 2006 | $11.55 | $11.60 | $9.10 | $9.73 | 89,026,211 |
June 2006 | $14.21 | $14.42 | $10.28 | $11.51 | 148,187,875 |
May 2006 | $16.08 | $16.65 | $12.33 | $13.78 | 156,599,096 |
April 2006 | $18.92 | $19.01 | $14.74 | $15.87 | 143,884,956 |
March 2006 | $13.94 | $19.56 | $13.78 | $18.97 | 229,212,385 |
February 2006 | $14.19 | $14.51 | $13.24 | $13.83 | 82,554,792 |
January 2006 | $10.82 | $14.65 | $10.54 | $14.19 | 117,921,524 |
December 2005 | $11.87 | $12.74 | $10.60 | $10.73 | 101,396,395 |
